Skip to main content

Americold Realty Trust (NY: COLD )

28.28 -0.04 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.70 32.80 32.56 32.58 1,125,214 -0.08(-0.24%)
Aug 30, 2023 32.41 32.80 32.25 32.66 1,522,257 +0.34(+1.05%)
Aug 29, 2023 31.91 32.35 31.82 32.32 1,035,465 +0.32(+1.00%)
Aug 28, 2023 31.87 32.15 31.85 32.00 1,144,875 +0.22(+0.70%)
Aug 25, 2023 31.89 31.93 31.57 31.78 1,106,001 +0.11(+0.34%)
Aug 24, 2023 31.92 32.40 31.50 31.67 948,559 -0.29(-0.91%)
Aug 23, 2023 31.45 32.04 31.27 31.96 1,285,149 +0.75(+2.39%)
Aug 22, 2023 31.14 31.35 30.96 31.22 1,193,508 +0.34(+1.10%)
Aug 21, 2023 30.92 30.94 30.50 30.88 1,230,585 -0.12(-0.37%)
Aug 18, 2023 30.20 31.05 30.20 30.99 1,571,510 +0.71(+2.33%)
Aug 17, 2023 30.65 30.85 30.28 30.29 748,143 -0.36(-1.17%)
Aug 16, 2023 30.69 30.91 30.54 30.64 924,072 +0.04(+0.13%)
Aug 15, 2023 31.18 31.31 30.59 30.61 1,079,068 -0.74(-2.35%)
Aug 14, 2023 30.92 31.35 30.89 31.34 821,490 +0.40(+1.28%)
Aug 11, 2023 30.73 31.10 30.62 30.94 714,611 -0.01(-0.03%)
Aug 10, 2023 31.19 31.38 30.50 30.95 6,317,206 -0.08(-0.25%)
Aug 09, 2023 30.98 31.29 30.74 31.03 1,317,466 +0.02(+0.06%)
Aug 08, 2023 31.01 31.17 30.83 31.01 1,390,580 -0.33(-1.05%)
Aug 07, 2023 31.23 31.47 30.82 31.34 1,538,478 +0.15(+0.50%)
Aug 04, 2023 30.75 32.64 30.54 31.19 2,530,707 +0.26(+0.85%)
Aug 03, 2023 31.42 31.42 30.69 30.93 1,230,280 -0.71(-2.23%)
Aug 02, 2023 31.37 31.67 31.19 31.63 789,259 +0.14(+0.43%)
Aug 01, 2023 31.38 31.57 31.19 31.50 1,028,053 +0.11(+0.34%)
Jul 31, 2023 30.99 31.40 30.91 31.39 1,014,566 +0.43(+1.38%)
Jul 28, 2023 31.20 31.32 30.63 30.96 891,465 +0.05(+0.16%)
Jul 27, 2023 31.97 31.97 30.76 30.92 2,079,849 -0.87(-2.74%)
Jul 26, 2023 31.91 32.13 31.60 31.79 798,303 -0.08(-0.24%)
Jul 25, 2023 31.97 32.08 31.76 31.86 940,958 -0.16(-0.51%)
Jul 24, 2023 32.10 32.40 31.83 32.03 653,262 -0.10(-0.30%)
Jul 21, 2023 31.98 32.38 31.95 32.13 757,332 +0.13(+0.39%)
Jul 20, 2023 31.81 32.03 31.60 32.00 1,136,706 +0.08(+0.24%)
Jul 19, 2023 31.69 31.94 31.41 31.92 1,368,731 +0.50(+1.60%)
Jul 18, 2023 31.59 31.76 31.12 31.42 1,342,627 -0.14(-0.43%)
Jul 17, 2023 31.31 31.58 31.16 31.55 1,400,374 +0.26(+0.84%)
Jul 14, 2023 31.29 31.43 31.12 31.29 1,139,008 -0.11(-0.34%)
Jul 13, 2023 31.29 31.41 31.01 31.40 1,308,463 +0.14(+0.43%)
Jul 12, 2023 31.61 31.82 31.21 31.26 1,137,951 -0.04(-0.12%)
Jul 11, 2023 30.90 31.34 30.49 31.30 1,372,284 +0.57(+1.86%)
Jul 10, 2023 30.37 30.80 30.18 30.73 1,189,647 +0.12(+0.38%)
Jul 07, 2023 30.71 30.77 30.28 30.62 1,895,612 -0.15(-0.50%)
Jul 06, 2023 30.94 31.03 30.54 30.77 1,744,055 -0.64(-2.03%)
Jul 05, 2023 31.05 31.63 30.89 31.41 1,082,384 +0.12(+0.37%)
Jul 03, 2023 31.10 31.48 31.03 31.29 540,454 +0.02(+0.06%)
Jun 30, 2023 31.23 31.40 30.75 31.27 1,795,617 +0.29(+0.94%)
Jun 29, 2023 30.42 30.99 30.37 30.98 1,420,570 +0.50(+1.65%)
Jun 28, 2023 30.70 30.80 30.32 30.48 1,712,400 -0.09(-0.28%)
Jun 27, 2023 29.98 30.68 29.88 30.57 1,116,542 +0.74(+2.48%)
Jun 26, 2023 29.57 30.09 29.56 29.83 1,021,485 +0.12(+0.42%)
Jun 23, 2023 30.14 30.32 29.67 29.70 1,385,433 -0.58(-1.91%)
Jun 22, 2023 30.77 30.83 30.05 30.28 1,207,770 -0.41(-1.35%)
Jun 21, 2023 30.54 30.81 30.28 30.69 1,886,839 +0.03(+0.09%)
Jun 20, 2023 30.60 30.75 30.36 30.66 1,845,319 -0.15(-0.50%)
Jun 16, 2023 30.65 30.92 30.51 30.82 2,478,316 +0.33(+1.07%)
Jun 15, 2023 30.44 30.70 30.12 30.49 1,859,664 -0.12(-0.38%)
Jun 14, 2023 29.65 30.84 29.60 30.61 3,091,670 +0.89(+3.01%)
Jun 13, 2023 29.23 29.85 29.11 29.71 1,608,332 +0.45(+1.54%)
Jun 12, 2023 28.64 29.26 28.53 29.26 1,476,622 +0.62(+2.15%)
Jun 09, 2023 28.57 28.85 28.29 28.64 1,153,873 +0.10(+0.34%)
Jun 08, 2023 28.77 28.91 28.52 28.55 1,669,500 -0.30(-1.03%)
Jun 07, 2023 28.70 28.87 28.40 28.85 1,208,571 +0.25(+0.87%)
Jun 06, 2023 28.38 28.77 28.26 28.60 1,714,717 +0.36(+1.26%)
Jun 05, 2023 28.54 28.69 28.19 28.24 1,017,235 -0.41(-1.44%)
Jun 02, 2023 28.39 28.77 28.29 28.65 1,270,583 +0.57(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.